CARZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	58.49	58.74	57.93	58.40	58.40	-0.38%	1,088
Jan 28, 2025	57.70	58.62	57.70	58.62	58.62	0.67%	1,187
Jan 27, 2025	58.26	58.89	58.20	58.23	58.23	-3.99%	850
Jan 24, 2025	61.31	61.31	60.58	60.65	60.65	-0.27%	1,913
Jan 23, 2025	60.98	60.98	60.81	60.81	60.81	-0.21%	228
Jan 22, 2025	61.17	61.17	60.94	60.94	60.94	-	1,363
Jan 21, 2025	60.69	60.94	60.69	60.94	60.94	0.83%	834
Jan 17, 2025	59.59	60.44	59.59	60.44	60.44	1.92%	2,081
Jan 16, 2025	59.71	59.71	59.21	59.30	59.30	-0.05%	745
Jan 15, 2025	59.18	59.90	59.18	59.33	59.33	1.31%	1,480
Jan 14, 2025	58.07	58.56	57.80	58.56	58.56	1.54%	4,352
Jan 13, 2025	57.04	57.67	57.04	57.67	57.67	-1.30%	385
Jan 10, 2025	62.00	62.02	57.91	58.43	58.43	-0.97%	13,437
Jan 8, 2025	59.37	59.37	58.70	59.00	59.00	-1.67%	1,213
Jan 7, 2025	61.00	61.00	60.00	60.00	60.00	-0.86%	2,360
Jan 6, 2025	60.39	60.89	60.39	60.52	60.52	1.89%	1,051
Jan 3, 2025	58.96	59.69	58.89	59.40	59.40	3.14%	1,639
Jan 2, 2025	58.43	58.52	57.59	57.59	57.59	-0.85%	4,724
Dec 31, 2024	58.53	59.09	58.09	58.09	58.09	-0.90%	632
Dec 30, 2024	58.45	58.61	58.35	58.61	58.61	-0.93%	840
Dec 27, 2024	59.16	59.16	59.16	59.16	59.16	-1.85%	606
Dec 26, 2024	60.00	60.28	60.00	60.28	60.28	0.38%	1,570
Dec 24, 2024	59.45	60.05	59.45	60.05	60.05	2.05%	24,539
Dec 23, 2024	58.32	59.03	58.11	58.84	58.84	1.41%	1,883
Dec 20, 2024	57.44	59.10	57.44	58.02	58.02	1.06%	1,908
Dec 19, 2024	58.08	58.08	57.41	57.41	57.41	-0.38%	685
Dec 18, 2024	59.95	60.60	57.63	57.63	57.63	-4.43%	1,214
Dec 17, 2024	60.29	60.30	59.99	60.30	60.30	0.33%	470
Dec 16, 2024	59.46	60.44	59.46	60.10	60.10	0.96%	4,288
Dec 13, 2024	59.86	59.86	59.53	59.53	59.53	-1.34%	418
Dec 12, 2024	60.02	60.34	59.91	60.34	60.05	0.27%	2,895
Dec 11, 2024	59.85	60.35	59.49	60.18	59.88	1.99%	19,802
Dec 10, 2024	59.54	59.54	59.00	59.00	58.72	-1.40%	2,534
Dec 9, 2024	59.30	60.19	59.30	59.84	59.55	1.34%	14,013
Dec 6, 2024	59.54	59.54	58.83	59.05	58.77	0.66%	1,213
Dec 5, 2024	58.83	59.40	58.60	58.66	58.38	0.09%	8,797
Dec 4, 2024	58.43	58.67	58.43	58.61	58.33	0.98%	1,330
Dec 3, 2024	57.85	58.42	57.85	58.04	57.76	-1.19%	1,357
Dec 2, 2024	58.03	58.75	57.41	58.74	58.46	1.89%	2,797
Nov 29, 2024	57.10	58.00	57.10	57.65	57.37	0.65%	3,412
Nov 27, 2024	57.28	57.28	57.28	57.28	57.00	-1.24%	106
Nov 26, 2024	58.02	58.02	57.99	58.00	57.72	-0.15%	1,643
Nov 25, 2024	58.20	58.60	58.09	58.09	57.81	0.24%	793
Nov 22, 2024	57.45	57.95	57.45	57.95	57.67	1.44%	940
Nov 21, 2024	57.27	57.29	56.84	57.13	56.85	0.28%	4,356
Nov 20, 2024	57.29	57.29	56.91	56.97	56.70	-1.27%	29,902
Nov 19, 2024	57.66	57.70	57.51	57.70	57.42	0.89%	837
Nov 18, 2024	56.68	57.30	56.68	57.19	56.91	0.95%	4,013
Nov 15, 2024	56.95	56.95	56.63	56.65	56.38	-1.57%	763
Nov 14, 2024	58.04	58.04	57.01	57.56	57.28	-0.52%	737
Nov 13, 2024	58.19	58.50	57.86	57.86	57.58	-0.26%	1,024
Nov 12, 2024	58.56	58.56	58.01	58.01	57.73	-1.76%	538
Nov 11, 2024	59.17	59.56	58.55	59.05	58.77	0.43%	1,011
Nov 8, 2024	58.90	59.12	58.68	58.80	58.52	-0.39%	1,978
Nov 7, 2024	58.62	59.55	58.62	59.03	58.75	1.78%	4,981
Nov 6, 2024	57.79	58.00	57.79	58.00	57.72	1.35%	1,326
Nov 5, 2024	57.16	57.23	57.16	57.23	56.95	0.12%	807
Nov 4, 2024	57.16	57.16	57.16	57.16	56.88	0.86%	329
Nov 1, 2024	57.36	57.36	56.67	56.67	56.40	-0.16%	391
Oct 31, 2024	56.72	56.76	56.72	56.76	56.49	-1.85%	321
Oct 30, 2024	58.34	58.34	57.83	57.83	57.55	-1.90%	411
Oct 29, 2024	58.77	59.00	58.68	58.95	58.67	-0.07%	2,549
Oct 28, 2024	58.62	58.99	58.62	58.99	58.71	1.03%	1,432
Oct 25, 2024	58.16	58.61	58.08	58.39	58.11	1.44%	1,714
Oct 24, 2024	57.46	57.56	57.36	57.56	57.28	0.24%	1,106
Oct 23, 2024	56.84	57.47	56.84	57.42	57.14	0.19%	3,612
Oct 22, 2024	57.15	57.49	57.15	57.31	57.03	-0.05%	1,085
Oct 21, 2024	57.02	57.34	56.82	57.34	57.06	0.09%	585
Oct 18, 2024	57.54	57.72	56.19	57.29	57.01	0.53%	3,618
Oct 17, 2024	57.65	57.65	56.99	56.99	56.72	-0.97%	8,154
Oct 16, 2024	57.10	57.55	57.04	57.55	57.27	0.96%	2,304
Oct 15, 2024	56.90	57.09	56.86	57.00	56.73	-1.96%	1,289
Oct 14, 2024	58.18	58.38	58.14	58.14	57.86	0.45%	3,845
Oct 11, 2024	57.87	57.94	57.81	57.88	57.60	-	1,121
Oct 10, 2024	57.84	57.88	57.52	57.88	57.60	-0.07%	1,462
Oct 9, 2024	57.62	58.28	57.62	57.92	57.64	0.26%	1,902
Oct 8, 2024	57.70	57.77	57.69	57.77	57.49	-1.45%	887
Oct 7, 2024	58.10	58.62	57.91	58.62	58.34	0.90%	2,455
Oct 4, 2024	57.37	58.10	57.37	58.10	57.82	1.94%	1,810
Oct 3, 2024	56.85	57.39	56.85	56.99	56.72	-0.96%	2,697
Oct 2, 2024	57.88	57.88	57.54	57.54	57.26	-0.26%	1,871
Oct 1, 2024	58.08	58.08	57.18	57.69	57.41	-0.53%	570
Sep 30, 2024	58.19	58.19	58.00	58.00	57.72	-0.87%	532
Sep 27, 2024	58.73	58.73	58.51	58.51	58.23	-0.59%	448
Sep 26, 2024	58.39	58.86	58.15	58.86	58.58	3.77%	1,179
Sep 25, 2024	56.77	56.91	56.67	56.72	56.39	-0.91%	1,633
Sep 24, 2024	56.76	57.24	56.76	57.24	56.91	2.21%	367
Sep 23, 2024	55.64	56.00	55.64	56.00	55.68	1.08%	746
Sep 20, 2024	55.61	55.62	55.08	55.40	55.08	-1.25%	857
Sep 19, 2024	55.95	56.69	55.90	56.10	55.78	2.13%	1,321
Sep 18, 2024	54.94	54.94	54.54	54.93	54.61	0.84%	895
Sep 17, 2024	54.80	55.39	54.38	54.47	54.16	0.09%	1,891
Sep 16, 2024	54.53	54.53	54.42	54.42	54.11	-1.40%	327
Sep 13, 2024	54.55	55.19	54.55	55.19	54.87	1.90%	573
Sep 12, 2024	54.00	54.43	53.81	54.16	53.85	0.09%	968
Sep 11, 2024	52.99	54.11	52.69	54.11	53.80	2.97%	1,690
Sep 10, 2024	52.09	52.55	51.76	52.55	52.25	-0.19%	774
Sep 9, 2024	52.76	52.86	52.40	52.65	52.35	0.78%	1,469
Sep 6, 2024	53.70	53.70	52.24	52.24	51.94	-3.72%	600
Sep 5, 2024	54.26	54.26	54.26	54.26	53.95	0.01%	156